Skip to main content

Unilever Plc ADR (NY: UL )

50.19 +0.05 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 29.70 29.72 29.51 29.58 6,755,182 +0.32(+1.11%)
Oct 30, 2014 29.00 29.36 28.97 29.25 1,431,699 -0.04(-0.15%)
Oct 29, 2014 29.55 29.60 29.18 29.30 1,122,866 -0.08(-0.28%)
Oct 28, 2014 29.30 29.39 29.19 29.38 2,393,752 +0.39(+1.34%)
Oct 27, 2014 28.75 29.06 28.65 28.99 3,375,553 +0.34(+1.18%)
Oct 24, 2014 28.54 28.78 28.52 28.65 7,740,682 -0.12(-0.43%)
Oct 23, 2014 29.16 29.17 28.77 28.78 4,748,508 -0.99(-3.31%)
Oct 22, 2014 29.85 30.09 29.76 29.76 2,364,345 -0.42(-1.39%)
Oct 21, 2014 29.86 30.21 29.83 30.18 1,483,674 +0.40(+1.33%)
Oct 20, 2014 29.45 29.80 29.43 29.78 997,821 +0.18(+0.60%)
Oct 17, 2014 29.36 29.65 29.24 29.61 1,823,219 +0.65(+2.23%)
Oct 16, 2014 28.78 29.13 28.72 28.96 2,810,235 -0.43(-1.48%)
Oct 15, 2014 29.62 29.69 28.95 29.39 1,894,994 -0.14(-0.47%)
Oct 14, 2014 29.45 29.71 29.43 29.53 1,639,635 +0.01(+0.05%)
Oct 13, 2014 29.79 29.86 29.52 29.52 1,456,876 -0.15(-0.52%)
Oct 10, 2014 29.78 29.88 29.67 29.67 1,123,522 -0.30(-1.01%)
Oct 09, 2014 30.30 30.43 29.96 29.97 1,411,281 -0.38(-1.26%)
Oct 08, 2014 29.93 30.38 29.91 30.36 1,580,966 +0.64(+2.15%)
Oct 07, 2014 29.92 29.99 29.70 29.72 1,483,173 -0.44(-1.46%)
Oct 06, 2014 30.08 30.17 29.97 30.16 1,433,941 +0.18(+0.61%)
Oct 03, 2014 29.92 30.02 29.85 29.97 2,181,342 -0.13(-0.44%)
Oct 02, 2014 30.14 30.16 29.97 30.11 2,833,351 -0.17(-0.56%)
Oct 01, 2014 30.45 30.50 30.23 30.28 1,218,605 -0.53(-1.72%)
Sep 30, 2014 30.70 30.97 30.67 30.81 1,574,333 +0.13(+0.43%)
Sep 29, 2014 30.39 30.72 30.36 30.67 1,264,049 -0.21(-0.67%)
Sep 26, 2014 30.77 30.92 30.60 30.88 1,385,973 +0.21(+0.70%)
Sep 25, 2014 30.81 30.86 30.61 30.67 1,951,885 -0.43(-1.39%)
Sep 24, 2014 30.86 31.14 30.84 31.10 2,836,213 +0.05(+0.17%)
Sep 23, 2014 31.01 31.11 30.92 31.05 1,645,352 -0.35(-1.12%)
Sep 22, 2014 31.28 31.40 31.23 31.40 1,872,115 +0.11(+0.35%)
Sep 19, 2014 31.47 31.51 31.25 31.29 1,750,221 -0.14(-0.44%)
Sep 18, 2014 31.28 31.49 31.28 31.43 1,523,848 +0.13(+0.42%)
Sep 17, 2014 31.60 31.61 31.27 31.30 2,174,742 -0.85(-2.63%)
Sep 16, 2014 32.05 32.19 31.93 32.14 1,531,317 -0.02(-0.07%)
Sep 15, 2014 32.12 32.20 32.00 32.17 2,013,826 +0.00(+0.00%)
Sep 12, 2014 32.17 32.20 32.00 32.17 1,089,095 +0.10(+0.32%)
Sep 11, 2014 31.97 32.14 31.93 32.06 813,025 -0.08(-0.25%)
Sep 10, 2014 32.04 32.17 31.99 32.14 805,115 +0.09(+0.28%)
Sep 09, 2014 32.11 32.14 31.99 32.06 828,286 -0.17(-0.52%)
Sep 08, 2014 32.30 32.41 32.22 32.22 1,231,552 -0.57(-1.75%)
Sep 05, 2014 32.66 32.81 32.62 32.80 527,973 +0.04(+0.11%)
Sep 04, 2014 32.90 33.05 32.72 32.76 985,412 +0.11(+0.34%)
Sep 03, 2014 32.76 32.78 32.60 32.65 1,255,409 +0.17(+0.52%)
Sep 02, 2014 32.53 32.55 32.39 32.48 653,427 +0.09(+0.27%)
Aug 29, 2014 32.33 32.39 32.39 32.39 668,650 +0.13(+0.41%)
Aug 28, 2014 32.28 32.34 32.22 32.26 1,116,377 +0.05(+0.16%)
Aug 27, 2014 32.29 32.31 32.20 32.21 1,753,556 -0.07(-0.20%)
Aug 26, 2014 32.28 32.39 32.25 32.28 671,698 +0.05(+0.16%)
Aug 25, 2014 32.15 32.33 32.09 32.22 619,147 +0.29(+0.90%)
Aug 22, 2014 32.06 32.11 31.88 31.94 711,141 -0.29(-0.89%)
Aug 21, 2014 32.14 32.25 32.08 32.22 874,753 +0.18(+0.55%)
Aug 20, 2014 32.08 32.16 32.05 32.05 1,285,802 -0.19(-0.59%)
Aug 19, 2014 32.15 32.24 32.11 32.24 873,921 +0.24(+0.74%)
Aug 18, 2014 32.08 32.13 31.98 32.00 1,113,069 +0.01(+0.05%)
Aug 15, 2014 32.14 32.21 31.84 31.99 938,056 +0.12(+0.39%)
Aug 14, 2014 31.90 31.93 31.75 31.86 1,201,027 +0.12(+0.37%)
Aug 13, 2014 31.68 31.75 31.60 31.75 997,860 +0.10(+0.30%)
Aug 12, 2014 31.59 31.70 31.53 31.65 946,243 +0.04(+0.14%)
Aug 11, 2014 31.57 31.69 31.52 31.61 1,184,881 +0.01(+0.05%)
Aug 08, 2014 31.31 31.55 31.25 31.59 742,929 -0.04(-0.12%)
Aug 07, 2014 31.92 31.92 31.58 31.63 935,315 +0.01(+0.02%)
Aug 06, 2014 31.26 31.66 31.25 31.62 1,070,658 +0.25(+0.81%)
Aug 05, 2014 31.49 31.52 31.30 31.37 821,797 +0.10(+0.33%)
Aug 04, 2014 31.44 31.46 31.08 31.27 1,348,230 -0.18(-0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.